| 商品名稱 | 交割月份 | 開盤價 | 最高價 | 最低價 | 收盤價 | 前結算價 | 結算價 | 漲跌 | 漲跌1 | 成交量 | 持倉量 | 持倉量變化 | 成交額 |
| 焦炭 | 1901 | 2372 | 2391 | 2290 | 2294 | 2382 | 2365 | -87.5 | -16.5 | 27538 | 6414 | -18580 | 651322.68 |
| 焦炭 | 1902 | 2240.5 | 2241 | 2240.5 | 2241 | 2320 | 2240.5 | -79 | -79 | 4 | 0 | -4 | 89.62 |
| 焦炭 | 1903 | - | - | - | 2068 | 2075 | 2068 | -7 | -7 | 0 | 4 | 0 | 0 |
| 焦炭 | 1904 | - | - | - | 1977 | 2046 | 1976.5 | -69.5 | -69.5 | 0 | 8 | 0 | 0 |
| 焦炭 | 1905 | 1889 | 1906 | 1863 | 1901 | 1911 | 1884.5 | -9.5 | -26 | 509796 | 328062 | -76900 | 9608228.81 |
| 焦炭 | 1906 | 1894.5 | 1895 | 1894.5 | 1895 | 1901 | 1894.5 | -6.5 | -6.5 | 4 | 6 | -2 | 75.78 |
| 焦炭 | 1907 | - | - | - | 1832 | 1832 | 1832 | 0 | 0 | 0 | 12 | 0 | 0 |
| 焦炭 | 1908 | - | - | - | 1828 | 1828 | 1828 | 0 | 0 | 0 | 6 | 0 | 0 |
| 焦炭 | 1909 | 1787 | 1799 | 1764 | 1794 | 1802 | 1780.5 | -8 | -21.5 | 4632 | 16954 | 98 | 82490.85 |
| 焦炭 | 1910 | - | - | - | 1831 | 1843 | 1830.5 | -12 | -12 | 0 | 18 | 0 | 0 |
| 焦炭 | 1911 | 1799.5 | 1800 | 1799.5 | 1800 | 1802 | 1799.5 | -2.5 | -2.5 | 2 | 14 | 0 | 35.99 |
| 焦炭 | 1912 | - | - | - | 1797 | 1797 | 1797 | 0 | 0 | 0 | 2 | 0 | 0 |
| 焦炭小計 | 541976 | 351500 | -95388 | 10342243.73 | |||||||||
| 總計 | 541976 | 351500 | -95388 | 10342243.73 |
說明：
(1) 價格：元/噸
(2) 成交量、持倉量：手（按雙邊計算）
(3) 成交額：萬元（按雙邊計算）
(4) 漲跌＝收盤價－前結算價
(5) 漲跌1＝今結算價－前結算價
(關鍵字：焦炭 期貨 收盤 價格)
